Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.78 | 30.16 | 29.66 | 29.99 | 3,818,624 | +0.40(+1.34%) |
Feb 27, 2014 | 29.32 | 29.65 | 29.32 | 29.59 | 2,914,870 | +0.16(+0.53%) |
Feb 26, 2014 | 29.79 | 29.82 | 29.42 | 29.43 | 3,970,834 | -0.26(-0.87%) |
Feb 25, 2014 | 29.77 | 29.93 | 29.60 | 29.69 | 2,903,828 | -0.06(-0.22%) |
Feb 24, 2014 | 29.67 | 30.11 | 29.60 | 29.76 | 2,784,713 | +0.16(+0.53%) |
Feb 21, 2014 | 29.48 | 29.75 | 29.27 | 29.60 | 3,511,357 | +0.30(+1.04%) |
Feb 20, 2014 | 29.34 | 29.46 | 28.97 | 29.30 | 4,838,350 | -0.08(-0.28%) |
Feb 19, 2014 | 29.43 | 29.66 | 29.37 | 29.38 | 4,312,332 | -0.23(-0.78%) |
Feb 18, 2014 | 29.59 | 29.80 | 29.40 | 29.61 | 5,053,542 | +0.29(+0.97%) |
Feb 14, 2014 | 29.18 | 29.32 | 29.32 | 29.32 | 2,820,547 | +0.23(+0.79%) |
Feb 13, 2014 | 29.17 | 29.51 | 28.96 | 29.09 | 5,331,805 | -0.21(-0.72%) |
Feb 12, 2014 | 28.81 | 29.40 | 28.81 | 29.31 | 7,406,290 | +0.28(+0.95%) |
Feb 11, 2014 | 28.77 | 29.19 | 28.71 | 29.03 | 3,378,715 | +0.06(+0.22%) |
Feb 10, 2014 | 29.24 | 29.24 | 28.82 | 28.96 | 2,925,870 | -0.12(-0.41%) |
Feb 07, 2014 | 29.03 | 29.26 | 28.80 | 29.08 | 5,362,707 | +0.00(+0.00%) |
Feb 06, 2014 | 28.44 | 29.59 | 28.22 | 29.08 | 6,469,318 | +0.39(+1.35%) |
Feb 05, 2014 | 28.10 | 28.80 | 27.96 | 28.70 | 5,659,296 | +0.10(+0.35%) |
Feb 04, 2014 | 28.18 | 28.85 | 28.13 | 28.60 | 6,346,636 | +0.53(+1.90%) |
Feb 03, 2014 | 28.77 | 28.85 | 27.85 | 28.06 | 6,592,688 | -0.72(-2.50%) |
Jan 31, 2014 | 28.34 | 29.03 | 28.33 | 28.78 | 7,606,436 | -0.06(-0.22%) |
Jan 30, 2014 | 28.00 | 29.20 | 28.00 | 28.85 | 9,113,431 | +1.01(+3.64%) |
Jan 29, 2014 | 27.79 | 28.31 | 27.66 | 27.83 | 5,996,392 | -0.42(-1.50%) |
Jan 28, 2014 | 27.91 | 28.49 | 27.88 | 28.26 | 5,601,771 | +0.11(+0.39%) |
Jan 27, 2014 | 28.19 | 28.40 | 27.93 | 28.14 | 3,612,107 | -0.13(-0.46%) |
Jan 24, 2014 | 28.30 | 28.49 | 28.14 | 28.27 | 4,494,878 | -0.31(-1.10%) |
Jan 23, 2014 | 28.60 | 28.84 | 28.50 | 28.59 | 5,286,001 | -0.30(-1.05%) |
Jan 22, 2014 | 28.70 | 29.18 | 28.65 | 28.89 | 5,580,924 | +0.11(+0.38%) |
Jan 21, 2014 | 28.89 | 28.98 | 28.64 | 28.78 | 7,112,294 | -0.20(-0.70%) |
Jan 17, 2014 | 29.15 | 28.98 | 28.98 | 28.98 | 4,678,299 | -0.33(-1.13%) |
Jan 16, 2014 | 29.34 | 29.52 | 29.20 | 29.32 | 4,220,265 | -0.15(-0.50%) |
Jan 15, 2014 | 29.32 | 29.78 | 29.14 | 29.46 | 7,472,436 | +0.14(+0.47%) |
Jan 14, 2014 | 29.37 | 29.42 | 28.93 | 29.32 | 4,814,230 | -0.09(-0.31%) |
Jan 13, 2014 | 29.95 | 30.25 | 29.32 | 29.42 | 9,559,101 | -0.84(-2.77%) |
Jan 10, 2014 | 29.94 | 30.30 | 29.70 | 30.25 | 9,882,723 | +0.23(+0.77%) |
Jan 09, 2014 | 30.01 | 30.45 | 29.90 | 30.02 | 18,108,570 | -1.11(-3.58%) |
Jan 08, 2014 | 31.77 | 31.77 | 31.07 | 31.14 | 1,681,552 | -0.53(-1.66%) |
Jan 07, 2014 | 31.59 | 31.92 | 31.56 | 31.66 | 1,590,799 | +0.09(+0.29%) |
Jan 06, 2014 | 31.76 | 32.01 | 31.56 | 31.57 | 1,802,838 | -0.36(-1.13%) |
Jan 03, 2014 | 32.32 | 32.36 | 31.90 | 31.93 | 1,157,885 | -0.35(-1.08%) |
Jan 02, 2014 | 31.86 | 32.41 | 31.74 | 32.28 | 2,147,600 | +0.41(+1.27%) |
Dec 31, 2013 | 31.87 | 31.88 | 31.88 | 31.88 | 2,086,890 | +0.15(+0.46%) |
Dec 30, 2013 | 31.60 | 31.93 | 31.42 | 31.73 | 2,128,982 | +0.06(+0.20%) |
Dec 27, 2013 | 31.78 | 31.82 | 31.57 | 31.66 | 8,265,012 | -0.03(-0.09%) |
Dec 26, 2013 | 31.24 | 31.77 | 31.24 | 31.69 | 1,964,434 | +0.24(+0.76%) |
Dec 24, 2013 | 31.44 | 31.49 | 31.18 | 31.45 | 533,885 | +0.20(+0.65%) |
Dec 23, 2013 | 30.78 | 31.29 | 30.65 | 31.25 | 1,462,216 | +0.31(+1.01%) |
Dec 20, 2013 | 30.78 | 31.18 | 30.69 | 30.94 | 1,730,766 | +0.33(+1.08%) |
Dec 19, 2013 | 30.08 | 30.69 | 29.94 | 30.60 | 3,247,098 | +0.58(+1.93%) |
Dec 18, 2013 | 29.79 | 30.08 | 29.28 | 30.02 | 2,522,006 | +0.59(+2.02%) |
Dec 17, 2013 | 29.44 | 29.51 | 29.09 | 29.43 | 3,503,863 | -0.06(-0.20%) |
Dec 16, 2013 | 29.60 | 29.66 | 29.33 | 29.49 | 3,746,997 | -0.06(-0.22%) |
Dec 13, 2013 | 29.16 | 29.71 | 28.95 | 29.55 | 4,655,583 | +0.40(+1.36%) |
Dec 12, 2013 | 28.79 | 29.34 | 28.73 | 29.16 | 3,868,951 | -0.08(-0.28%) |
Dec 11, 2013 | 29.84 | 29.84 | 29.20 | 29.24 | 1,595,423 | -0.53(-1.76%) |
Dec 10, 2013 | 29.56 | 29.89 | 29.42 | 29.77 | 2,730,879 | +0.20(+0.69%) |
Dec 09, 2013 | 29.68 | 29.80 | 29.44 | 29.56 | 3,322,687 | -0.06(-0.22%) |
Dec 06, 2013 | 30.03 | 30.03 | 29.34 | 29.63 | 0 | +0.18(+0.63%) |
Dec 05, 2013 | 29.64 | 29.75 | 29.42 | 29.44 | 0 | -0.34(-1.14%) |
Dec 04, 2013 | 30.28 | 30.28 | 29.64 | 29.78 | 0 | -0.39(-1.28%) |
Dec 03, 2013 | 30.16 | 30.38 | 29.88 | 30.17 | 0 | -0.21(-0.70%) |